Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | USD | 5.46 | 5.56 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 35,800 |
8 Sep 2003 | USD | 5.43 | 5.6 | 5.36 | 5.45 | 5.45 | 0.0 (0.0%) | 66,334 |
5 Sep 2003 | USD | 6 | 6 | 5.2 | 5.45 | 5.45 | -0.16 (-2.85%) | 39,666 |
4 Sep 2003 | USD | 5.54 | 5.85 | 5.44 | 5.61 | 5.61 | +0.11 (+2%) | 66,000 |
3 Sep 2003 | USD | 5.38 | 5.5 | 5.38 | 5.5 | 5.5 | +0.15 (+2.80%) | 18,900 |
2 Sep 2003 | USD | 5.33 | 5.4 | 5.24 | 5.35 | 5.35 | 0.0 (0.0%) | 23,800 |
1 Sep 2003 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 5.2 | 5.4 | 5.18 | 5.35 | 5.35 | +0.07 (+1.33%) | 42,900 |
28 Aug 2003 | USD | 5.27 | 5.28 | 5.2 | 5.28 | 5.28 | +0.2 (+3.94%) | 1,100 |
27 Aug 2003 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
26 Aug 2003 | USD | 5.1 | 5.25 | 5.04 | 5.08 | 5.08 | -0.02 (-0.39%) | 8,800 |
25 Aug 2003 | USD | 5.04 | 5.1 | 4.98 | 5.1 | 5.1 | +0.06 (+1.19%) | 40,700 |
22 Aug 2003 | USD | 5.08 | 5.131 | 5.04 | 5.04 | 5.04 | -0.1 (-1.95%) | 6,900 |
21 Aug 2003 | USD | 5.08 | 5.15 | 5.03 | 5.14 | 5.14 | -0.01 (-0.19%) | 25,200 |
20 Aug 2003 | USD | 5.037 | 5.15 | 5.037 | 5.15 | 5.15 | -0.05 (-0.96%) | 5,400 |
19 Aug 2003 | USD | 5.22 | 5.22 | 5.08 | 5.2 | 5.2 | -0.06 (-1.14%) | 11,400 |
18 Aug 2003 | USD | 5.26 | 5.33 | 5.25 | 5.26 | 5.26 | +0.06 (+1.15%) | 105,045 |
15 Aug 2003 | USD | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | -0.12 (-2.26%) | 1,000 |
14 Aug 2003 | USD | 5.28 | 5.45 | 5.28 | 5.32 | 5.32 | +0.13 (+2.50%) | 3,800 |
13 Aug 2003 | USD | 5.18 | 5.25 | 5.08 | 5.19 | 5.19 | +0.04 (+0.78%) | 7,720 |
12 Aug 2003 | USD | 5.03 | 5.16 | 5.03 | 5.15 | 5.15 | +0.06 (+1.18%) | 9,700 |
11 Aug 2003 | USD | 5.19 | 5.19 | 5 | 5.09 | 5.09 | -0.24 (-4.50%) | 27,600 |
8 Aug 2003 | USD | 5.27 | 5.36 | 5.26 | 5.33 | 5.33 | -0.1 (-1.84%) | 30,100 |
7 Aug 2003 | USD | 5.26 | 5.43 | 5.26 | 5.43 | 5.43 | +0.14 (+2.65%) | 5,100 |
6 Aug 2003 | USD | 5.26 | 5.32 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 29,700 |
5 Aug 2003 | USD | 5.36 | 5.37 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,100 |
4 Aug 2003 | USD | 5.46 | 5.46 | 5.11 | 5.3 | 5.3 | -0.1 (-1.85%) | 36,100 |
1 Aug 2003 | USD | 5.5 | 5.52 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 13,900 |
31 Jul 2003 | USD | 5.54 | 5.57 | 5.35 | 5.5 | 5.5 | 0.0 (0.0%) | 56,100 |
30 Jul 2003 | USD | 5.67 | 5.68 | 5.45 | 5.5 | 5.5 | +0.22 (+4.17%) | 134,400 |